Sinolong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.83	22.58	21.53	22.21	22.21	1.83%	5,966,609
Apr 29, 2026	20.91	21.94	20.91	21.81	21.81	4.01%	4,740,447
Apr 28, 2026	21.31	21.45	20.78	20.97	20.97	-2.01%	3,180,017
Apr 27, 2026	21.13	21.50	21.01	21.40	21.40	0.85%	2,350,300
Apr 24, 2026	21.11	21.42	20.89	21.22	21.22	0.38%	2,466,300
Apr 23, 2026	21.75	21.75	21.09	21.14	21.14	-2.27%	3,287,800
Apr 22, 2026	21.58	21.79	21.39	21.63	21.63	0.14%	2,499,900
Apr 21, 2026	21.91	21.99	21.41	21.60	21.60	-1.37%	3,367,894
Apr 20, 2026	21.82	22.04	21.70	21.90	21.90	0.37%	2,198,100
Apr 17, 2026	21.71	22.00	21.62	21.82	21.82	0.23%	2,238,900
Apr 16, 2026	21.89	21.92	21.57	21.77	21.77	0.28%	1,947,400
Apr 15, 2026	22.03	22.10	21.69	21.71	21.71	-1.27%	2,058,200
Apr 14, 2026	21.97	22.00	21.64	21.99	21.99	0.83%	2,023,600
Apr 13, 2026	21.55	22.00	21.38	21.81	21.81	1.16%	2,464,200
Apr 10, 2026	21.44	21.80	21.44	21.56	21.56	1.27%	2,096,196
Apr 9, 2026	21.38	21.66	21.25	21.29	21.29	-1.62%	2,331,411
Apr 8, 2026	21.47	22.11	21.35	21.64	21.64	3.54%	3,112,359
Apr 7, 2026	20.49	21.06	20.49	20.90	20.90	2.05%	1,514,280
Apr 3, 2026	21.10	21.14	20.45	20.48	20.48	-2.10%	1,375,700
Apr 2, 2026	21.21	21.28	20.72	20.92	20.92	-1.65%	2,037,189
Apr 1, 2026	21.20	21.30	21.07	21.27	21.27	1.48%	2,130,583
Mar 31, 2026	21.29	21.36	20.85	20.96	20.96	-1.36%	2,179,612
Mar 30, 2026	21.03	21.30	20.90	21.25	21.25	0.28%	2,184,800
Mar 27, 2026	20.50	21.31	20.40	21.19	21.19	2.27%	3,036,569
Mar 26, 2026	20.86	21.22	20.62	20.72	20.72	-0.86%	2,681,000
Mar 25, 2026	20.55	20.90	20.41	20.90	20.90	1.80%	2,432,100
Mar 24, 2026	20.61	20.71	19.99	20.53	20.53	1.73%	3,975,980
Mar 23, 2026	20.99	21.36	20.05	20.18	20.18	-5.52%	5,014,700
Mar 20, 2026	22.01	22.18	21.35	21.36	21.36	-2.55%	3,498,100
Mar 19, 2026	22.42	22.50	21.85	21.92	21.92	-3.05%	3,253,906
Mar 18, 2026	22.55	22.79	22.26	22.61	22.61	0.27%	2,676,100
Mar 17, 2026	23.35	23.50	22.51	22.55	22.55	-3.43%	4,087,100
Mar 16, 2026	23.35	23.63	23.13	23.35	23.35	-0.13%	2,829,300
Mar 13, 2026	23.60	23.88	23.30	23.38	23.38	-0.64%	3,135,900
Mar 12, 2026	23.85	24.13	23.42	23.53	23.53	-1.34%	3,376,100
Mar 11, 2026	23.90	24.23	23.81	23.85	23.85	0.34%	4,103,842
Mar 10, 2026	23.59	23.96	23.55	23.77	23.77	0.98%	4,189,876
Mar 9, 2026	23.71	24.08	23.21	23.54	23.54	-0.76%	5,241,464
Mar 6, 2026	24.70	24.70	23.08	23.72	23.72	-6.17%	9,964,103
Mar 5, 2026	25.52	25.66	24.97	25.28	25.28	0.12%	5,658,969
Mar 4, 2026	24.98	25.40	24.81	25.25	25.25	-0.71%	6,393,961
Mar 3, 2026	24.53	25.95	24.52	25.43	25.43	3.80%	11,304,480
Mar 2, 2026	24.88	25.00	24.13	24.50	24.50	-2.70%	4,580,300
Feb 27, 2026	25.30	25.33	24.87	25.18	25.18	-0.28%	3,556,121
Feb 26, 2026	25.44	25.57	25.19	25.25	25.25	-0.75%	3,188,800
Feb 25, 2026	24.73	25.58	24.73	25.44	25.44	2.87%	5,310,900
Feb 24, 2026	24.71	24.91	24.48	24.73	24.73	1.31%	2,875,116
Feb 13, 2026	24.39	24.75	24.21	24.41	24.41	0.12%	2,937,120
Feb 12, 2026	24.61	24.68	24.31	24.38	24.38	-0.93%	2,493,200
Feb 11, 2026	24.57	24.76	24.50	24.61	24.61	0.37%	1,792,400